Education
About Us
Working with TipRanks
Follow Us
Shake Shack Inc (SHAK)
:SHAK
Time Period
1Y
Events
Historical Prices
Rows:
Jun 11, 2025
126.38
128.25
125.89
127.66
127.66
+1.87%
797,080
0.53
Jun 10, 2025
124.95
127.25
123.95
125.32
125.32
+0.66%
1,010,991
0.66
Jun 09, 2025
129.90
129.90
124.50
124.50
124.50
-3.63%
1,326,582
0.86
Jun 06, 2025
129.83
129.83
126.47
129.19
129.19
+0.65%
1,045,694
0.67
Jun 05, 2025
127.08
131.38
126.67
128.36
128.36
+1.11%
2,067,805
1.34
Jun 04, 2025
127.48
128.12
126.39
126.95
126.95
-0.43%
977,170
0.63
Jun 03, 2025
128.50
129.12
125.43
127.50
127.50
-0.69%
1,643,193
1.07
Jun 02, 2025
126.52
128.39
123.04
128.39
128.39
-1.08%
2,078,975
1.36
May 30, 2025
125.96
130.61
125.59
129.79
129.79
+2.49%
1,156,631
0.76
May 29, 2025
127.51
129.61
125.70
126.64
126.64
+0.06%
1,466,633
0.97
May 28, 2025
125.70
127.28
125.70
126.57
126.57
+0.17%
886,760
0.58
May 27, 2025
119.78
126.58
119.49
126.35
126.35
+7.42%
2,223,372
1.47
May 23, 2025
114.47
118.27
113.69
117.62
117.62
+0.28%
1,417,675
0.93
May 22, 2025
114.10
118.57
113.98
117.29
117.29
+2.78%
1,245,405
0.80
May 21, 2025
115.40
116.66
113.58
114.12
114.12
-2.65%
1,186,182
0.73
May 20, 2025
116.12
118.05
115.80
117.23
117.23
-0.11%
1,149,203
0.70
May 19, 2025
115.02
118.36
114.00
117.36
117.36
-1.54%
1,566,732
0.95
May 16, 2025
117.04
119.32
116.25
119.19
119.19
+1.79%
1,128,227
0.68
May 15, 2025
115.76
118.12
114.59
117.09
117.09
+0.78%
1,206,047
0.73
May 14, 2025
113.92
116.37
113.62
116.18
116.18
+1.97%
1,258,213
0.76
May 13, 2025
113.86
115.30
112.26
113.94
113.94
+0.82%
1,625,310
0.98
May 12, 2025
110.12
113.74
110.00
113.01
113.01
+7.78%
2,042,899
1.24
May 09, 2025
102.94
105.11
102.57
104.85
104.85
+1.48%
1,218,589
0.75
May 08, 2025
103.12
104.09
101.79
103.32
103.32
+1.36%
1,397,927
0.86
May 07, 2025
99.28
102.33
98.91
101.93
101.93
+3.29%
2,090,006
1.30
May 06, 2025
94.65
99.46
94.40
98.68
98.68
+2.33%
1,763,861
1.10
May 05, 2025
93.00
98.82
92.83
96.43
96.43
+2.18%
2,294,659
1.45
May 02, 2025
90.20
96.19
90.13
94.37
94.37
+6.38%
2,413,990
1.55
May 01, 2025
93.53
94.97
87.00
88.71
88.71
+1.11%
4,602,451
3.07
Apr 30, 2025
85.89
87.89
84.01
87.74
87.74
-0.59%
2,553,045
1.73
Apr 29, 2025
89.13
89.46
86.10
88.26
88.26
-1.57%
2,261,326
1.56
Apr 28, 2025
90.69
92.20
88.14
89.67
89.67
-1.28%
1,167,121
0.81
Apr 25, 2025
88.71
91.30
88.71
90.83
90.83
+0.96%
821,701
0.57
Apr 24, 2025
87.43
89.98
86.78
89.97
89.97
+2.25%
1,011,912
0.70
Apr 23, 2025
89.47
92.20
87.58
87.99
87.99
+3.14%
1,359,527
0.94
Apr 22, 2025
83.50
86.41
83.50
85.31
85.31
+3.41%
984,605
0.68
Apr 21, 2025
81.63
82.87
80.98
82.50
82.50
-0.87%
979,650
0.67
Apr 17, 2025
80.65
83.83
80.17
83.22
83.22
+3.44%
1,162,031
0.79
Apr 16, 2025
80.65
82.75
78.90
80.45
80.45
-2.56%
881,555
0.59
Apr 15, 2025
83.00
84.96
81.29
82.56
82.56
-0.53%
1,450,792
0.98
Apr 14, 2025
85.32
85.55
81.83
83.00
83.00
+0.35%
1,087,280
0.72
Apr 11, 2025
81.30
83.39
79.02
82.71
82.71
+0.61%
1,017,730
0.67
Apr 10, 2025
85.06
85.36
78.50
82.21
82.21
-6.17%
1,414,092
0.93
Apr 09, 2025
74.51
88.42
74.46
87.62
87.62
+15.52%
2,368,057
1.57
Apr 08, 2025
81.47
82.25
74.77
75.85
75.85
-3.49%
1,556,968
1.04
Apr 07, 2025
75.00
82.82
72.93
78.59
78.59
+0.04%
2,497,756
1.71
Apr 04, 2025
79.80
80.52
74.00
78.56
78.56
-6.71%
2,719,990
1.89
Apr 03, 2025
88.18
89.39
82.56
84.21
84.21
-12.02%
2,576,490
1.82
Apr 02, 2025
89.16
97.31
89.16
95.71
95.71
+5.18%
1,320,249
0.94
Apr 01, 2025
90.22
91.40
88.19
91.00
91.00
+3.21%
1,487,275
1.07
Rows: